9051 センコン物流(株) の時系列データ [2012年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2012-12-27 | 569 | 569 | 569 | 569 | 1,000 | 569 |
| 2012-12-21 | 579 | 579 | 569 | 569 | 2,000 | 569 |
| 2012-12-19 | 578 | 578 | 578 | 578 | 1,000 | 578 |
| 2012-12-14 | 561 | 561 | 561 | 561 | 1,000 | 561 |
| 2012-12-04 | 570 | 570 | 570 | 570 | 2,000 | 570 |
| 2012-11-30 | 565 | 565 | 565 | 565 | 1,000 | 565 |
| 2012-11-29 | 560 | 560 | 560 | 560 | 1,000 | 560 |
| 2012-11-28 | 560 | 560 | 560 | 560 | 1,000 | 560 |
| 2012-11-22 | 550 | 550 | 550 | 550 | 3,000 | 550 |
| 2012-11-13 | 550 | 550 | 550 | 550 | 1,000 | 550 |
| 2012-10-30 | 570 | 570 | 570 | 570 | 1,000 | 570 |
| 2012-10-22 | 570 | 570 | 570 | 570 | 1,000 | 570 |
| 2012-10-19 | 550 | 550 | 550 | 550 | 1,000 | 550 |
| 2012-10-18 | 550 | 550 | 550 | 550 | 3,000 | 550 |
| 2012-10-17 | 550 | 550 | 550 | 550 | 2,000 | 550 |
| 2012-10-16 | 545 | 545 | 545 | 545 | 1,000 | 545 |
| 2012-10-15 | 550 | 550 | 545 | 545 | 4,000 | 545 |
| 2012-10-12 | 550 | 550 | 550 | 550 | 1,000 | 550 |
| 2012-10-04 | 550 | 550 | 550 | 550 | 2,000 | 550 |
| 2012-09-28 | 550 | 550 | 550 | 550 | 1,000 | 550 |
| 2012-09-27 | 555 | 555 | 555 | 555 | 1,000 | 555 |
| 2012-09-25 | 565 | 565 | 560 | 560 | 4,000 | 560 |
| 2012-09-24 | 585 | 585 | 585 | 585 | 1,000 | 585 |
| 2012-09-19 | 580 | 581 | 580 | 581 | 2,000 | 581 |
| 2012-09-14 | 579 | 579 | 579 | 579 | 1,000 | 579 |
| 2012-09-11 | 579 | 579 | 579 | 579 | 1,000 | 579 |
| 2012-09-04 | 579 | 579 | 579 | 579 | 2,000 | 579 |
| 2012-08-31 | 579 | 579 | 579 | 579 | 1,000 | 579 |
| 2012-08-30 | 575 | 575 | 575 | 575 | 1,000 | 575 |
| 2012-08-29 | 579 | 579 | 579 | 579 | 1,000 | 579 |
| 2012-08-23 | 575 | 575 | 575 | 575 | 1,000 | 575 |
| 2012-08-17 | 565 | 565 | 565 | 565 | 1,000 | 565 |
| 2012-08-16 | 565 | 565 | 565 | 565 | 1,000 | 565 |
| 2012-08-15 | 565 | 565 | 565 | 565 | 1,000 | 565 |
| 2012-08-14 | 564 | 565 | 564 | 565 | 2,000 | 565 |
| 2012-08-13 | 560 | 560 | 560 | 560 | 3,000 | 560 |
| 2012-08-09 | 567 | 567 | 567 | 567 | 1,000 | 567 |
| 2012-07-31 | 573 | 573 | 573 | 573 | 1,000 | 573 |
| 2012-07-24 | 563 | 563 | 563 | 563 | 1,000 | 563 |
| 2012-07-19 | 563 | 563 | 563 | 563 | 2,000 | 563 |
| 2012-07-12 | 564 | 564 | 563 | 563 | 2,000 | 563 |
| 2012-07-11 | 567 | 567 | 567 | 567 | 1,000 | 567 |
| 2012-07-06 | 568 | 568 | 565 | 565 | 2,000 | 565 |
| 2012-07-05 | 570 | 570 | 568 | 568 | 2,000 | 568 |
| 2012-07-03 | 580 | 580 | 580 | 580 | 1,000 | 580 |
| 2012-07-02 | 565 | 565 | 565 | 565 | 1,000 | 565 |
| 2012-06-28 | 565 | 565 | 565 | 565 | 3,000 | 565 |
| 2012-06-19 | 570 | 575 | 570 | 575 | 5,000 | 575 |
| 2012-06-11 | 573 | 573 | 573 | 573 | 1,000 | 573 |
| 2012-05-30 | 580 | 580 | 580 | 580 | 1,000 | 580 |
| 2012-05-25 | 570 | 570 | 570 | 570 | 1,000 | 570 |
| 2012-05-14 | 585 | 585 | 585 | 585 | 1,000 | 585 |
| 2012-05-10 | 567 | 567 | 567 | 567 | 2,000 | 567 |
| 2012-05-09 | 573 | 573 | 573 | 573 | 1,000 | 573 |
| 2012-05-01 | 600 | 600 | 600 | 600 | 2,000 | 600 |
| 2012-04-26 | 580 | 580 | 580 | 580 | 1,000 | 580 |
| 2012-04-25 | 580 | 580 | 580 | 580 | 1,000 | 580 |
| 2012-04-24 | 586 | 586 | 586 | 586 | 1,000 | 586 |
| 2012-04-23 | 577 | 586 | 576 | 586 | 3,000 | 586 |
| 2012-04-13 | 577 | 577 | 577 | 577 | 1,000 | 577 |
| 2012-04-11 | 576 | 576 | 576 | 576 | 1,000 | 576 |
| 2012-04-09 | 576 | 576 | 576 | 576 | 1,000 | 576 |
| 2012-04-05 | 562 | 562 | 562 | 562 | 6,000 | 562 |
| 2012-04-04 | 600 | 600 | 590 | 590 | 2,000 | 590 |
| 2012-04-03 | 600 | 600 | 600 | 600 | 1,000 | 600 |
| 2012-04-02 | 600 | 600 | 600 | 600 | 4,000 | 600 |
| 2012-03-30 | 610 | 610 | 610 | 610 | 1,000 | 610 |
| 2012-03-29 | 600 | 600 | 600 | 600 | 1,000 | 600 |
| 2012-03-28 | 580 | 580 | 580 | 580 | 2,000 | 580 |
| 2012-03-27 | 599 | 599 | 598 | 598 | 2,000 | 598 |
| 2012-03-26 | 598 | 598 | 591 | 591 | 3,000 | 591 |
| 2012-03-23 | 594 | 595 | 594 | 595 | 3,000 | 595 |
| 2012-03-22 | 595 | 595 | 595 | 595 | 1,000 | 595 |
| 2012-03-21 | 595 | 595 | 595 | 595 | 1,000 | 595 |
| 2012-03-19 | 590 | 590 | 590 | 590 | 2,000 | 590 |
| 2012-03-16 | 595 | 595 | 595 | 595 | 2,000 | 595 |
| 2012-03-15 | 595 | 595 | 595 | 595 | 1,000 | 595 |
| 2012-03-14 | 590 | 590 | 590 | 590 | 3,000 | 590 |
| 2012-03-13 | 590 | 590 | 590 | 590 | 3,000 | 590 |
| 2012-03-12 | 586 | 586 | 585 | 585 | 4,000 | 585 |
| 2012-03-08 | 585 | 585 | 585 | 585 | 2,000 | 585 |
| 2012-03-06 | 585 | 585 | 585 | 585 | 1,000 | 585 |
| 2012-03-05 | 585 | 585 | 585 | 585 | 1,000 | 585 |
| 2012-03-02 | 585 | 585 | 585 | 585 | 2,000 | 585 |
| 2012-03-01 | 585 | 585 | 585 | 585 | 1,000 | 585 |
| 2012-02-29 | 595 | 610 | 580 | 585 | 17,000 | 585 |
| 2012-02-28 | 595 | 595 | 595 | 595 | 2,000 | 595 |
| 2012-02-27 | 590 | 590 | 590 | 590 | 4,000 | 590 |
| 2012-02-24 | 590 | 590 | 590 | 590 | 2,000 | 590 |
| 2012-02-20 | 590 | 590 | 573 | 573 | 3,000 | 573 |
| 2012-02-17 | 590 | 590 | 590 | 590 | 1,000 | 590 |
| 2012-02-16 | 580 | 590 | 580 | 590 | 3,000 | 590 |
| 2012-02-15 | 580 | 580 | 570 | 570 | 2,000 | 570 |
| 2012-02-14 | 580 | 580 | 580 | 580 | 1,000 | 580 |
| 2012-02-13 | 580 | 580 | 580 | 580 | 2,000 | 580 |
| 2012-02-10 | 580 | 580 | 580 | 580 | 1,000 | 580 |
| 2012-02-09 | 564 | 580 | 564 | 580 | 4,000 | 580 |
| 2012-02-08 | 570 | 570 | 570 | 570 | 1,000 | 570 |
| 2012-02-02 | 570 | 570 | 570 | 570 | 3,000 | 570 |
| 2012-02-01 | 570 | 570 | 570 | 570 | 1,000 | 570 |
| 2012-01-31 | 563 | 563 | 563 | 563 | 1,000 | 563 |
| 2012-01-20 | 560 | 560 | 560 | 560 | 1,000 | 560 |
| 2012-01-19 | 560 | 560 | 560 | 560 | 1,000 | 560 |
| 2012-01-12 | 560 | 560 | 560 | 560 | 4,000 | 560 |
| 2012-01-11 | 560 | 560 | 560 | 560 | 1,000 | 560 |
| 2012-01-10 | 550 | 550 | 550 | 550 | 2,000 | 550 |
分割・併合履歴 ： なし